Uracle Co., Ltd. 088340
KRX · Südkorea · Technologiedienstleistungen
KRW 6.420,00-60,00 (-0,93 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6.420,00 | -0,93 % | KRW 6.440,00 | KRW 6.600,00 | KRW 6.360,00 | 9,25K |
| 2026-10-01 | KRW 6.480,00 | +0,47 % | KRW 6.520,00 | KRW 6.640,00 | KRW 6.360,00 | 6,94K |
| 2026-09-30 | KRW 6.450,00 | -1,07 % | KRW 6.720,00 | KRW 6.720,00 | KRW 6.420,00 | 7,93K |
| 2026-09-29 | KRW 6.520,00 | -2,54 % | KRW 6.700,00 | KRW 6.760,00 | KRW 6.480,00 | 9,43K |
| 2026-09-28 | KRW 6.690,00 | -0,30 % | KRW 6.700,00 | KRW 6.880,00 | KRW 6.650,00 | 6,91K |
| 2026-09-23 | KRW 6.710,00 | +0,30 % | KRW 6.980,00 | KRW 6.980,00 | KRW 6.610,00 | 9,41K |
| 2026-09-22 | KRW 6.690,00 | -0,74 % | KRW 6.680,00 | KRW 7.180,00 | KRW 6.670,00 | 16,62K |
| 2026-09-21 | KRW 6.740,00 | +1,05 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.350,00 | 39,67K |
| 2026-09-18 | KRW 6.670,00 | -3,89 % | KRW 6.950,00 | KRW 6.950,00 | KRW 6.670,00 | 218,35K |
| 2026-09-17 | KRW 6.940,00 | -0,29 % | KRW 6.850,00 | KRW 7.000,00 | KRW 6.810,00 | 4,03K |
| 2026-09-16 | KRW 6.960,00 | -0,57 % | KRW 7.040,00 | KRW 7.040,00 | KRW 6.750,00 | 5,35K |
| 2026-09-15 | KRW 7.000,00 | +1,16 % | KRW 6.870,00 | KRW 7.080,00 | KRW 6.870,00 | 3,59K |
| 2026-09-14 | KRW 6.920,00 | +1,02 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.730,00 | 10,50K |
| 2026-09-11 | KRW 6.850,00 | -1,15 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.790,00 | 4,67K |
| 2026-09-10 | KRW 6.930,00 | -1,00 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.720,00 | 6,59K |
| 2026-09-09 | KRW 7.000,00 | +1,89 % | KRW 6.940,00 | KRW 7.070,00 | KRW 6.780,00 | 9,81K |
| 2026-09-08 | KRW 6.870,00 | +0,29 % | KRW 7.000,00 | KRW 7.000,00 | KRW 6.710,00 | 6,55K |
| 2026-09-07 | KRW 6.850,00 | -0,29 % | KRW 6.910,00 | KRW 7.020,00 | KRW 6.800,00 | 2,39K |
| 2026-09-04 | KRW 6.870,00 | +1,63 % | KRW 6.760,00 | KRW 6.950,00 | KRW 6.690,00 | 10,73K |
| 2026-09-03 | KRW 6.760,00 | -1,46 % | KRW 7.060,00 | KRW 7.060,00 | KRW 6.630,00 | 6,94K |
| 2026-09-02 | KRW 6.860,00 | +0,29 % | KRW 6.870,00 | KRW 6.990,00 | KRW 6.680,00 | 5,60K |
| 2026-09-01 | KRW 6.840,00 | -0,58 % | KRW 6.760,00 | KRW 7.050,00 | KRW 6.760,00 | 7,26K |
| 2026-08-31 | KRW 6.880,00 | -4,44 % | KRW 7.190,00 | KRW 7.190,00 | KRW 6.860,00 | 5,83K |
| 2026-08-28 | KRW 7.200,00 | +1,98 % | KRW 7.100,00 | KRW 7.260,00 | KRW 6.930,00 | 7,53K |
| 2026-08-27 | KRW 7.060,00 | +0,86 % | KRW 6.910,00 | KRW 7.140,00 | KRW 6.910,00 | 7,12K |
| 2026-08-26 | KRW 7.000,00 | +1,30 % | KRW 6.860,00 | KRW 7.060,00 | KRW 6.860,00 | 6,03K |
| 2026-08-25 | KRW 6.910,00 | -0,58 % | KRW 6.900,00 | KRW 7.190,00 | KRW 6.760,00 | 5,20K |
| 2026-08-24 | KRW 6.950,00 | +2,81 % | KRW 6.600,00 | KRW 7.070,00 | KRW 6.600,00 | 4,98K |
| 2026-08-21 | KRW 6.760,00 | -3,01 % | KRW 7.150,00 | KRW 7.150,00 | KRW 6.560,00 | 8,15K |
| 2026-08-20 | KRW 6.970,00 | +2,20 % | KRW 7.090,00 | KRW 7.090,00 | KRW 6.780,00 | 7,11K |
| 2026-08-19 | KRW 6.820,00 | -3,94 % | KRW 6.900,00 | KRW 7.150,00 | KRW 6.770,00 | 9,34K |
| 2026-08-18 | KRW 7.100,00 | -3,92 % | KRW 7.390,00 | KRW 7.460,00 | KRW 7.000,00 | 17,81K |
| 2026-08-14 | KRW 7.390,00 | +1,37 % | KRW 7.240,00 | KRW 7.480,00 | KRW 7.020,00 | 14,06K |
| 2026-08-13 | KRW 7.290,00 | 0,00 % | KRW 7.290,00 | KRW 7.380,00 | KRW 7.140,00 | 8,61K |
| 2026-08-12 | KRW 7.290,00 | +0,69 % | KRW 7.140,00 | KRW 7.650,00 | KRW 7.110,00 | 17,56K |
| 2026-08-11 | KRW 7.240,00 | +0,28 % | KRW 7.220,00 | KRW 7.290,00 | KRW 7.080,00 | 7,04K |
| 2026-08-10 | KRW 7.220,00 | +3,88 % | KRW 6.940,00 | KRW 7.460,00 | KRW 6.810,00 | 10,52K |
| 2026-08-07 | KRW 6.950,00 | -0,57 % | KRW 7.400,00 | KRW 7.820,00 | KRW 6.770,00 | 58,64K |
| 2026-08-06 | KRW 6.990,00 | 0,00 % | KRW 7.190,00 | KRW 7.190,00 | KRW 6.850,00 | 10,10K |
| 2026-08-05 | KRW 6.990,00 | +3,56 % | KRW 6.690,00 | KRW 7.000,00 | KRW 6.670,00 | 14,87K |
| 2026-08-04 | KRW 6.750,00 | +8,00 % | KRW 6.260,00 | KRW 6.790,00 | KRW 6.260,00 | 14,50K |
| 2026-08-03 | KRW 6.250,00 | -0,64 % | KRW 6.490,00 | KRW 6.490,00 | KRW 6.200,00 | 10,24K |
| 2026-07-31 | KRW 6.290,00 | +7,71 % | KRW 5.870,00 | KRW 6.290,00 | KRW 5.850,00 | 16,54K |
| 2026-07-30 | KRW 5.840,00 | +2,82 % | KRW 5.590,00 | KRW 6.200,00 | KRW 5.390,00 | 32,50K |
| 2026-07-29 | KRW 5.680,00 | -13,02 % | KRW 6.160,00 | KRW 6.690,00 | KRW 5.590,00 | 33,13K |
| 2026-07-28 | KRW 6.530,00 | -2,97 % | KRW 6.660,00 | KRW 6.660,00 | KRW 6.250,00 | 14,28K |
| 2026-07-27 | KRW 6.730,00 | -1,17 % | KRW 6.860,00 | KRW 7.080,00 | KRW 6.620,00 | 24,81K |
| 2026-07-24 | KRW 6.810,00 | +4,77 % | KRW 6.450,00 | KRW 6.870,00 | KRW 6.410,00 | 21,72K |
| 2026-07-23 | KRW 6.500,00 | +1,72 % | KRW 6.160,00 | KRW 6.770,00 | KRW 6.160,00 | 18,26K |
| 2026-07-22 | KRW 6.390,00 | +3,06 % | KRW 6.240,00 | KRW 6.590,00 | KRW 6.240,00 | 17,62K |
| 2026-07-21 | KRW 6.200,00 | 0,00 % | KRW 6.050,00 | KRW 6.490,00 | KRW 6.050,00 | 7,81K |
| 2026-07-20 | KRW 6.200,00 | -3,43 % | KRW 6.420,00 | KRW 6.580,00 | KRW 6.000,00 | 10,63K |
| 2026-07-16 | KRW 6.420,00 | -0,16 % | KRW 6.590,00 | KRW 6.590,00 | KRW 6.280,00 | 8,96K |
| 2026-07-15 | KRW 6.430,00 | +4,05 % | KRW 6.180,00 | KRW 6.530,00 | KRW 6.150,00 | 7,35K |
| 2026-07-14 | KRW 6.180,00 | -1,28 % | KRW 6.210,00 | KRW 6.390,00 | KRW 5.850,00 | 40,88K |
| 2026-07-13 | KRW 6.260,00 | -5,15 % | KRW 6.380,00 | KRW 6.940,00 | KRW 6.150,00 | 29,40K |
| 2026-07-10 | KRW 6.600,00 | +9,45 % | KRW 5.970,00 | KRW 6.680,00 | KRW 5.970,00 | 36,43K |
| 2026-07-09 | KRW 6.030,00 | -6,94 % | KRW 6.150,00 | KRW 6.680,00 | KRW 6.030,00 | 47,43K |
| 2026-07-08 | KRW 6.480,00 | -3,86 % | KRW 6.630,00 | KRW 6.900,00 | KRW 6.400,00 | 17,00K |
| 2026-07-07 | KRW 6.740,00 | -2,74 % | KRW 6.730,00 | KRW 6.990,00 | KRW 6.590,00 | 11,84K |
| 2026-07-06 | KRW 6.930,00 | -0,29 % | KRW 6.930,00 | KRW 7.040,00 | KRW 6.590,00 | 9,99K |
| 2026-07-03 | KRW 6.950,00 | +3,73 % | KRW 6.700,00 | KRW 6.950,00 | KRW 6.490,00 | 17,31K |
| 2026-07-02 | KRW 6.700,00 | -7,84 % | KRW 7.200,00 | KRW 7.200,00 | KRW 6.620,00 | 34,99K |
| 2026-07-01 | KRW 7.270,00 | +3,27 % | KRW 7.040,00 | KRW 7.360,00 | KRW 6.980,00 | 13,88K |
| 2026-06-30 | KRW 7.040,00 | -0,14 % | KRW 6.900,00 | KRW 7.410,00 | KRW 6.850,00 | 16,02K |
| 2026-06-29 | KRW 7.050,00 | +11,20 % | KRW 6.270,00 | KRW 7.160,00 | KRW 6.260,00 | 27,44K |
| 2026-06-26 | KRW 6.340,00 | -8,51 % | KRW 6.730,00 | KRW 6.900,00 | KRW 6.330,00 | 61,80K |
| 2026-06-25 | KRW 6.930,00 | -1,14 % | KRW 6.920,00 | KRW 7.360,00 | KRW 6.710,00 | 21,18K |
| 2026-06-24 | KRW 7.010,00 | +3,09 % | KRW 6.640,00 | KRW 7.140,00 | KRW 6.640,00 | 35,79K |
| 2026-06-23 | KRW 6.800,00 | -9,69 % | KRW 7.310,00 | KRW 7.770,00 | KRW 6.800,00 | 38,23K |
| 2026-06-22 | KRW 7.530,00 | -6,81 % | KRW 8.020,00 | KRW 8.080,00 | KRW 7.520,00 | 33,48K |
| 2026-06-19 | KRW 8.080,00 | -1,34 % | KRW 8.110,00 | KRW 8.430,00 | KRW 7.410,00 | 39,85K |
| 2026-06-18 | KRW 8.190,00 | -5,10 % | KRW 8.630,00 | KRW 8.670,00 | KRW 7.820,00 | 25,40K |
| 2026-06-17 | KRW 8.630,00 | +2,37 % | KRW 8.670,00 | KRW 8.680,00 | KRW 8.300,00 | 13,82K |
| 2026-06-16 | KRW 8.430,00 | -2,99 % | KRW 8.700,00 | KRW 8.900,00 | KRW 8.420,00 | 16,68K |
| 2026-06-15 | KRW 8.690,00 | +0,58 % | KRW 8.650,00 | KRW 9.040,00 | KRW 8.580,00 | 23,39K |
| 2026-06-12 | KRW 8.640,00 | +2,86 % | KRW 8.420,00 | KRW 8.780,00 | KRW 8.310,00 | 25,24K |
| 2026-06-11 | KRW 8.400,00 | +3,70 % | KRW 8.040,00 | KRW 8.400,00 | KRW 7.800,00 | 15,44K |
| 2026-06-10 | KRW 8.100,00 | -3,34 % | KRW 8.050,00 | KRW 8.570,00 | KRW 7.780,00 | 41,07K |
| 2026-06-09 | KRW 8.380,00 | +8,83 % | KRW 7.380,00 | KRW 8.380,00 | KRW 7.380,00 | 98,52K |
| 2026-06-08 | KRW 7.700,00 | -16,21 % | KRW 8.260,00 | KRW 9.050,00 | KRW 7.620,00 | 124,75K |
| 2026-06-05 | KRW 9.190,00 | -4,07 % | KRW 9.310,00 | KRW 9.800,00 | KRW 9.010,00 | 31,80K |
| 2026-06-04 | KRW 9.580,00 | -0,10 % | KRW 9.280,00 | KRW 9.850,00 | KRW 9.270,00 | 18,14K |
| 2026-06-02 | KRW 9.590,00 | -1,74 % | KRW 9.860,00 | KRW 9.860,00 | KRW 9.050,00 | 75,50K |
| 2026-06-01 | KRW 9.760,00 | -1,61 % | KRW 10.050,00 | KRW 10.550,00 | KRW 9.700,00 | 90,72K |
| 2026-05-29 | KRW 9.920,00 | +1,22 % | KRW 9.890,00 | KRW 11.340,00 | KRW 9.890,00 | 196,35K |
| 2026-05-28 | KRW 9.800,00 | -5,95 % | KRW 10.320,00 | KRW 10.490,00 | KRW 9.500,00 | 47,68K |
| 2026-05-27 | KRW 10.420,00 | -1,61 % | KRW 10.460,00 | KRW 10.860,00 | KRW 9.900,00 | 45,69K |
| 2026-05-26 | KRW 10.590,00 | -3,90 % | KRW 11.100,00 | KRW 11.100,00 | KRW 10.510,00 | 29,97K |
| 2026-05-22 | KRW 11.020,00 | +4,06 % | KRW 10.590,00 | KRW 11.100,00 | KRW 10.480,00 | 37,92K |